Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2021-06-11 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $53.54 | $53.54 | 880,900 | — | — |
| 2024-12-30 | $52.50 | $52.50 | 604,100 | — | — |
| 2024-12-27 | $54.10 | $54.10 | 492,700 | — | — |
| 2024-12-26 | $55.17 | $55.17 | 670,700 | — | — |
| 2024-12-24 | $56.14 | $56.14 | 378,000 | — | — |
| 2024-12-23 | $56.75 | $56.75 | 521,800 | — | — |
| 2024-12-20 | $56.83 | $56.83 | 1,251,800 | — | — |
| 2024-12-19 | $56.75 | $56.75 | 906,400 | — | — |
| 2024-12-18 | $55.13 | $55.13 | 805,800 | — | — |
| 2024-12-17 | $59.61 | $59.61 | 548,400 | — | — |
| 2024-12-16 | $61.56 | $61.56 | 1,337,600 | — | — |
| 2024-12-13 | $61.11 | $61.11 | 907,000 | — | — |
| 2024-12-12 | $61.50 | $61.50 | 894,500 | — | — |
| 2024-12-11 | $63.45 | $63.45 | 1,023,700 | — | — |
| 2024-12-10 | $62.36 | $62.36 | 906,700 | — | — |
| 2024-12-09 | $61.65 | $61.65 | 1,227,400 | — | — |
| 2024-12-06 | $64.99 | $64.99 | 1,665,500 | — | — |
| 2024-12-05 | $66.30 | $66.30 | 3,850,800 | — | — |
| 2024-12-04 | $66.83 | $66.83 | 4,043,500 | — | — |
| 2024-12-03 | $59.86 | $59.86 | 7,727,800 | — | — |
| 2024-12-02 | $40.18 | $40.18 | 3,006,400 | — | — |
| 2024-11-29 | $45.21 | $45.21 | 534,600 | — | — |
| 2024-11-27 | $46.39 | $46.39 | 649,800 | — | — |
| 2024-11-26 | $48.00 | $48.00 | 457,400 | — | — |
| 2024-11-25 | $48.82 | $48.82 | 1,213,300 | — | — |
| 2024-11-22 | $50.31 | $50.31 | 797,800 | — | — |
| 2024-11-21 | $46.50 | $46.50 | 786,000 | — | — |
| 2024-11-20 | $48.96 | $48.96 | 391,500 | — | — |
| 2024-11-19 | $49.01 | $49.01 | 632,300 | — | — |
| 2024-11-18 | $48.12 | $48.12 | 530,200 | — | — |
| 2024-11-15 | $48.76 | $48.76 | 699,100 | — | — |
| 2024-11-14 | $51.10 | $51.10 | 395,000 | — | — |
| 2024-11-13 | $51.99 | $51.99 | 346,900 | — | — |
| 2024-11-12 | $52.84 | $52.84 | 583,600 | — | — |
| 2024-11-11 | $53.68 | $53.68 | 1,011,500 | — | — |
| 2024-11-08 | $53.92 | $53.92 | 845,000 | — | — |
| 2024-11-07 | $54.21 | $54.21 | 706,200 | — | — |
| 2024-11-06 | $54.89 | $54.89 | 1,019,900 | — | — |
| 2024-11-05 | $55.28 | $55.28 | 447,300 | — | — |
| 2024-11-04 | $55.87 | $55.87 | 838,400 | — | — |
| 2024-11-01 | $54.39 | $54.39 | 572,900 | — | — |
| 2024-10-31 | $53.99 | $53.99 | 604,800 | — | — |
| 2024-10-30 | $55.95 | $55.95 | 529,500 | — | — |
| 2024-10-29 | $54.21 | $54.21 | 300,000 | — | — |
| 2024-10-28 | $54.36 | $54.36 | 673,700 | — | — |
| 2024-10-25 | $53.41 | $53.41 | 1,074,800 | — | — |
| 2024-10-24 | $53.31 | $53.31 | 597,000 | — | — |
| 2024-10-23 | $51.75 | $51.75 | 1,386,500 | — | — |
| 2024-10-22 | $52.80 | $52.80 | 547,200 | — | — |
| 2024-10-21 | $50.49 | $50.49 | 329,700 | — | — |
| 2024-10-18 | $50.03 | $50.03 | 832,400 | — | — |
| 2024-10-17 | $49.81 | $49.81 | 566,300 | — | — |
| 2024-10-16 | $49.41 | $49.41 | 929,300 | — | — |
| 2024-10-15 | $52.74 | $52.74 | 761,600 | — | — |
| 2024-10-14 | $49.35 | $49.35 | 422,800 | — | — |
| 2024-10-11 | $49.55 | $49.55 | 743,600 | — | — |
| 2024-10-10 | $47.22 | $47.22 | 517,900 | — | — |
| 2024-10-09 | $46.00 | $46.00 | 447,300 | — | — |
| 2024-10-08 | $44.93 | $44.93 | 545,400 | — | — |
| 2024-10-07 | $44.15 | $44.15 | 501,700 | — | — |
| 2024-10-04 | $45.02 | $45.02 | 412,800 | — | — |
| 2024-10-03 | $44.17 | $44.17 | 631,900 | — | — |
| 2024-10-02 | $43.45 | $43.45 | 714,100 | — | — |
| 2024-10-01 | $44.50 | $44.50 | 592,000 | — | — |
| 2024-09-30 | $45.43 | $45.43 | 879,700 | — | — |
| 2024-09-27 | $46.25 | $46.25 | 541,000 | — | — |
| 2024-09-26 | $46.62 | $46.62 | 508,600 | — | — |
| 2024-09-25 | $47.89 | $47.89 | 354,200 | — | — |
| 2024-09-24 | $48.58 | $48.58 | 312,800 | — | — |
| 2024-09-23 | $50.26 | $50.26 | 828,600 | — | — |
| 2024-09-20 | $50.20 | $50.20 | 1,717,700 | — | — |
| 2024-09-19 | $49.98 | $49.98 | 749,700 | — | — |
| 2024-09-18 | $48.32 | $48.32 | 511,200 | — | — |
| 2024-09-17 | $49.46 | $49.46 | 482,300 | — | — |
| 2024-09-16 | $49.89 | $49.89 | 457,200 | — | — |
| 2024-09-13 | $50.01 | $50.01 | 569,400 | — | — |
| 2024-09-12 | $46.53 | $46.53 | 1,569,400 | — | — |
| 2024-09-11 | $43.71 | $43.71 | 465,000 | — | — |
| 2024-09-10 | $45.52 | $45.52 | 779,100 | — | — |
| 2024-09-09 | $41.85 | $41.85 | 427,400 | — | — |
| 2024-09-06 | $41.26 | $41.26 | 874,700 | — | — |
| 2024-09-05 | $43.71 | $43.71 | 188,700 | — | — |
| 2024-09-04 | $44.47 | $44.47 | 371,900 | — | — |
| 2024-09-03 | $45.01 | $45.01 | 329,100 | — | — |
| 2024-08-30 | $46.98 | $46.98 | 423,900 | — | — |
| 2024-08-29 | $44.64 | $44.64 | 284,400 | — | — |
| 2024-08-28 | $44.21 | $44.21 | 253,700 | — | — |
| 2024-08-27 | $45.17 | $45.17 | 266,600 | — | — |
| 2024-08-26 | $46.39 | $46.39 | 152,700 | — | — |
| 2024-08-23 | $45.92 | $45.92 | 355,200 | — | — |
| 2024-08-22 | $44.20 | $44.20 | 370,300 | — | — |
| 2024-08-21 | $44.90 | $44.90 | 340,100 | — | — |
| 2024-08-20 | $44.92 | $44.92 | 384,500 | — | — |
| 2024-08-19 | $43.42 | $43.42 | 532,400 | — | — |
| 2024-08-16 | $41.32 | $41.32 | 321,500 | — | — |
| 2024-08-15 | $41.52 | $41.52 | 585,900 | — | — |
| 2024-08-14 | $40.17 | $40.17 | 1,075,100 | — | — |
| 2024-08-13 | $38.11 | $38.11 | 484,400 | — | — |
| 2024-08-12 | $36.60 | $36.60 | 290,000 | — | — |
| 2024-08-09 | $35.86 | $35.86 | 400,900 | — | — |
| 2024-08-08 | $36.49 | $36.49 | 824,600 | — | — |
| 2024-08-07 | $35.29 | $35.29 | 654,200 | — | — |
| 2024-08-06 | $36.90 | $36.90 | 663,200 | — | — |
| 2024-08-05 | $37.23 | $37.23 | 715,100 | — | — |
| 2024-08-02 | $38.76 | $38.76 | 596,800 | — | — |
| 2024-08-01 | $41.46 | $41.46 | 424,900 | — | — |
| 2024-07-31 | $40.60 | $40.60 | 1,223,600 | — | — |
| 2024-07-30 | $41.23 | $41.23 | 421,000 | — | — |
| 2024-07-29 | $41.68 | $41.68 | 499,600 | — | — |
| 2024-07-26 | $43.99 | $43.99 | 415,700 | — | — |
| 2024-07-25 | $42.76 | $42.76 | 436,200 | — | — |
| 2024-07-24 | $45.40 | $45.40 | 323,000 | — | — |
| 2024-07-23 | $45.42 | $45.42 | 885,500 | — | — |
| 2024-07-22 | $47.72 | $47.72 | 461,700 | — | — |
| 2024-07-19 | $44.68 | $44.68 | 364,200 | — | — |
| 2024-07-18 | $43.05 | $43.05 | 530,800 | — | — |
| 2024-07-17 | $43.91 | $43.91 | 638,100 | — | — |
| 2024-07-16 | $46.38 | $46.38 | 856,200 | — | — |
| 2024-07-15 | $43.47 | $43.47 | 599,900 | — | — |
| 2024-07-12 | $44.23 | $44.23 | 552,700 | — | — |
| 2024-07-11 | $42.28 | $42.28 | 661,100 | — | — |
| 2024-07-10 | $41.55 | $41.55 | 492,800 | — | — |
| 2024-07-09 | $41.66 | $41.66 | 587,100 | — | — |
| 2024-07-08 | $39.45 | $39.45 | 447,000 | — | — |
| 2024-07-05 | $39.90 | $39.90 | 388,000 | — | — |
| 2024-07-03 | $38.50 | $38.50 | 393,900 | — | — |
| 2024-07-02 | $39.30 | $39.30 | 440,500 | — | — |
| 2024-07-01 | $41.72 | $41.72 | 637,700 | — | — |
| 2024-06-28 | $41.89 | $41.89 | 2,670,300 | — | — |
| 2024-06-27 | $40.34 | $40.34 | 492,700 | — | — |
| 2024-06-26 | $39.80 | $39.80 | 483,500 | — | — |
| 2024-06-25 | $41.47 | $41.47 | 529,200 | — | — |
| 2024-06-24 | $43.22 | $43.22 | 783,000 | — | — |
| 2024-06-21 | $40.96 | $40.96 | 2,083,600 | — | — |
| 2024-06-20 | $40.30 | $40.30 | 616,500 | — | — |
| 2024-06-18 | $40.40 | $40.40 | 485,200 | — | — |
| 2024-06-17 | $40.08 | $40.08 | 651,600 | — | — |
| 2024-06-14 | $42.00 | $42.00 | 416,600 | — | — |
| 2024-06-13 | $42.37 | $42.37 | 458,000 | — | — |
| 2024-06-12 | $42.75 | $42.75 | 426,000 | — | — |
| 2024-06-11 | $42.04 | $42.04 | 559,200 | — | — |
| 2024-06-10 | $43.38 | $43.38 | 705,400 | — | — |
| 2024-06-07 | $44.16 | $44.16 | 401,500 | — | — |
| 2024-06-06 | $42.59 | $42.59 | 1,242,600 | — | — |
| 2024-06-05 | $46.77 | $46.77 | 966,300 | — | — |
| 2024-06-04 | $48.52 | $48.52 | 1,761,200 | — | — |
| 2024-06-03 | $54.98 | $54.98 | 2,481,400 | — | — |
| 2024-05-31 | $53.50 | $53.50 | 866,800 | — | — |
| 2024-05-30 | $50.41 | $50.41 | 1,127,000 | — | — |
| 2024-05-29 | $47.60 | $47.60 | 487,000 | — | — |
| 2024-05-28 | $47.26 | $47.26 | 578,400 | — | — |
| 2024-05-24 | $45.37 | $45.37 | 695,500 | — | — |
| 2024-05-23 | $43.02 | $43.02 | 614,900 | — | — |
| 2024-05-22 | $45.35 | $45.35 | 375,800 | — | — |
| 2024-05-21 | $45.49 | $45.49 | 879,100 | — | — |
| 2024-05-20 | $47.99 | $47.99 | 903,900 | — | — |
| 2024-05-17 | $47.10 | $47.10 | 698,000 | — | — |
| 2024-05-16 | $47.51 | $47.51 | 680,500 | — | — |
| 2024-05-15 | $47.48 | $47.48 | 918,500 | — | — |
| 2024-05-14 | $47.91 | $47.91 | 690,700 | — | — |
| 2024-05-13 | $49.99 | $49.99 | 864,300 | — | — |
| 2024-05-10 | $48.92 | $48.92 | 1,031,700 | — | — |
| 2024-05-09 | $51.94 | $51.94 | 1,492,800 | — | — |
| 2024-05-08 | $55.37 | $55.37 | 1,551,200 | — | — |
| 2024-05-07 | $61.50 | $61.50 | 518,300 | — | — |
| 2024-05-06 | $62.19 | $62.19 | 869,100 | — | — |
| 2024-05-03 | $64.78 | $64.78 | 1,049,900 | — | — |
| 2024-05-02 | $62.43 | $62.43 | 1,118,100 | — | — |
| 2024-05-01 | $58.19 | $58.19 | 906,500 | — | — |
| 2024-04-30 | $57.00 | $57.00 | 653,400 | — | — |
| 2024-04-29 | $56.08 | $56.08 | 1,537,500 | — | — |
| 2024-04-26 | $47.39 | $47.39 | 574,000 | — | — |
| 2024-04-25 | $47.10 | $47.10 | 555,300 | — | — |
| 2024-04-24 | $48.21 | $48.21 | 580,100 | — | — |
| 2024-04-23 | $49.78 | $49.78 | 706,600 | — | — |
| 2024-04-22 | $48.88 | $48.88 | 1,119,200 | — | — |
| 2024-04-19 | $48.69 | $48.69 | 669,600 | — | — |
| 2024-04-18 | $48.85 | $48.85 | 396,700 | — | — |
| 2024-04-17 | $47.96 | $47.96 | 614,400 | — | — |
| 2024-04-16 | $50.55 | $50.55 | 536,800 | — | — |
| 2024-04-15 | $51.86 | $51.86 | 1,040,700 | — | — |
| 2024-04-12 | $52.65 | $52.65 | 1,526,600 | — | — |
| 2024-04-11 | $50.00 | $50.00 | 2,685,500 | — | — |
| 2024-04-10 | $44.62 | $44.62 | 3,343,000 | — | — |
| 2024-04-09 | $40.03 | $40.03 | 703,400 | — | — |
| 2024-04-08 | $38.63 | $38.63 | 300,500 | — | — |
| 2024-04-05 | $35.12 | $35.12 | 278,700 | — | — |
| 2024-04-04 | $35.40 | $35.40 | 307,400 | — | — |
| 2024-04-03 | $36.34 | $36.34 | 312,500 | — | — |
| 2024-04-02 | $35.87 | $35.87 | 521,900 | — | — |
| 2024-04-01 | $37.69 | $37.69 | 286,900 | — | — |
| 2024-03-28 | $37.65 | $37.65 | 396,000 | — | — |
| 2024-03-27 | $37.92 | $37.92 | 397,400 | — | — |
| 2024-03-26 | $38.84 | $38.84 | 355,100 | — | — |
| 2024-03-25 | $38.53 | $38.53 | 293,200 | — | — |
| 2024-03-22 | $39.53 | $39.53 | 244,100 | — | — |
| 2024-03-21 | $39.85 | $39.85 | 595,400 | — | — |
| 2024-03-20 | $39.13 | $39.13 | 442,800 | — | — |
| 2024-03-19 | $38.63 | $38.63 | 1,028,000 | — | — |
| 2024-03-18 | $38.81 | $38.81 | 208,000 | — | — |
| 2024-03-15 | $39.45 | $39.45 | 848,600 | — | — |
| 2024-03-14 | $37.77 | $37.77 | 542,800 | — | — |
| 2024-03-13 | $39.92 | $39.92 | 308,700 | — | — |
| 2024-03-12 | $38.83 | $38.83 | 642,700 | — | — |
| 2024-03-11 | $39.97 | $39.97 | 503,900 | — | — |
| 2024-03-08 | $39.81 | $39.81 | 377,000 | — | — |
| 2024-03-07 | $40.61 | $40.61 | 497,600 | — | — |
| 2024-03-06 | $42.07 | $42.07 | 475,900 | — | — |
| 2024-03-05 | $43.24 | $43.24 | 1,020,400 | — | — |
| 2024-03-04 | $42.61 | $42.61 | 1,251,000 | — | — |
| 2024-03-01 | $47.67 | $47.67 | 1,561,800 | — | — |
| 2024-02-29 | $48.38 | $48.38 | 4,451,400 | — | — |
| 2024-02-28 | $46.60 | $46.60 | 5,937,300 | — | — |
| 2024-02-27 | $49.75 | $49.75 | 15,491,600 | — | — |
| 2024-02-26 | $15.10 | $15.10 | 761,700 | — | — |
| 2024-02-23 | $15.69 | $15.69 | 386,000 | — | — |
| 2024-02-22 | $14.61 | $14.61 | 637,200 | — | — |
| 2024-02-21 | $13.14 | $13.14 | 1,119,200 | — | — |
| 2024-02-20 | $9.96 | $9.96 | 186,400 | — | — |
| 2024-02-16 | $9.43 | $9.43 | 61,400 | — | — |
| 2024-02-15 | $9.50 | $9.50 | 65,400 | — | — |
| 2024-02-14 | $9.04 | $9.04 | 90,900 | — | — |
| 2024-02-13 | $7.93 | $7.93 | 127,600 | — | — |
| 2024-02-12 | $8.61 | $8.61 | 184,100 | — | — |
| 2024-02-09 | $9.43 | $9.43 | 44,600 | — | — |
| 2024-02-08 | $9.20 | $9.20 | 87,100 | — | — |
| 2024-02-07 | $8.81 | $8.81 | 45,300 | — | — |
| 2024-02-06 | $8.88 | $8.88 | 52,400 | — | — |
| 2024-02-05 | $8.69 | $8.69 | 166,200 | — | — |
| 2024-02-02 | $8.32 | $8.32 | 46,000 | — | — |
| 2024-02-01 | $8.49 | $8.49 | 116,900 | — | — |
| 2024-01-31 | $8.56 | $8.56 | 48,000 | — | — |
| 2024-01-30 | $9.16 | $9.16 | 77,900 | — | — |
| 2024-01-29 | $9.52 | $9.52 | 62,800 | — | — |
| 2024-01-26 | $9.33 | $9.33 | 35,300 | — | — |
| 2024-01-25 | $9.62 | $9.62 | 54,600 | — | — |
| 2024-01-24 | $9.37 | $9.37 | 64,300 | — | — |
| 2024-01-23 | $9.58 | $9.58 | 81,200 | — | — |
| 2024-01-22 | $9.66 | $9.66 | 69,500 | — | — |
| 2024-01-19 | $9.25 | $9.25 | 125,600 | — | — |
| 2024-01-18 | $9.22 | $9.22 | 80,200 | — | — |
| 2024-01-17 | $9.49 | $9.49 | 192,100 | — | — |
| 2024-01-16 | $9.69 | $9.69 | 72,000 | — | — |
| 2024-01-12 | $10.15 | $10.15 | 71,800 | — | — |
| 2024-01-11 | $10.45 | $10.45 | 85,900 | — | — |
| 2024-01-10 | $11.13 | $11.13 | 82,700 | — | — |
| 2024-01-09 | $10.95 | $10.95 | 80,600 | — | — |
| 2024-01-08 | $10.79 | $10.79 | 92,900 | — | — |
| 2024-01-05 | $10.31 | $10.31 | 116,700 | — | — |
| 2024-01-04 | $10.49 | $10.49 | 70,000 | — | — |
| 2024-01-03 | $10.30 | $10.30 | 81,100 | — | — |
| 2024-01-02 | $11.02 | $11.02 | 107,600 | — | — |